tiprankstipranks
Vortex Energy Corp. (TSE:VRTX)
:VRTX
Canadian Market
VRTX
Vortex Energy Corp.
RESEARCH TOOLSreports

Vortex Energy Corp. (VRTX) Historical Prices

81 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 16, 2026
0.44
0.44
0.44
0.44
0.44
+3.53%
20,000
2.98
Jul 15, 2026
0.42
0.43
0.42
0.43
0.43
0.00%
0
0.00
Jul 14, 2026
0.42
0.43
0.42
0.43
0.43
-22.73%
1,300
0.19
Jul 13, 2026
0.62
0.62
0.55
0.55
0.55
0.00%
0
0.00
Jul 10, 2026
0.62
0.62
0.55
0.55
0.55
+10.00%
105,626
20.97
Jul 09, 2026
0.52
0.65
0.50
0.50
0.50
+21.95%
67,100
16.89
Jul 08, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Jul 07, 2026
0.41
0.41
0.41
0.41
0.41
+2.50%
3,000
0.71
Jul 06, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jul 03, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jul 02, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jul 01, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jun 30, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
2,601
0.61
Jun 29, 2026
0.40
0.40
0.40
0.40
0.40
+2.56%
1,000
0.23
Jun 26, 2026
0.40
0.40
0.39
0.39
0.39
-2.50%
8,500
2.03
Jun 25, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
4,000
0.97
Jun 24, 2026
0.40
0.40
0.40
0.40
0.40
-1.23%
2,800
0.67
Jun 23, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Jun 22, 2026
0.41
0.41
0.41
0.41
0.41
-2.41%
700
0.17
Jun 19, 2026
0.42
0.42
0.42
0.42
0.42
+3.75%
2,000
0.48
Jun 18, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jun 17, 2026
0.40
0.40
0.40
0.40
0.40
-4.76%
12,477
3.08
Jun 16, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
5,000
1.26
Jun 15, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
Jun 12, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
536
0.13
Jun 11, 2026
0.43
0.43
0.42
0.42
0.42
-8.70%
14,000
3.72
Jun 10, 2026
0.46
0.49
0.46
0.46
0.46
0.00%
0
0.00
Jun 09, 2026
0.46
0.49
0.46
0.46
0.46
-8.00%
5,225
1.42
Jun 08, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
500
0.14
Jun 05, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Jun 04, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Jun 03, 2026
0.50
0.50
0.50
0.50
0.50
+6.38%
500
0.11
Jun 02, 2026
0.47
0.47
0.47
0.47
0.47
+2.17%
5,010
1.02
Jun 01, 2026
0.50
0.50
0.46
0.46
0.46
-16.36%
8,140
1.65
May 29, 2026
0.58
0.80
0.43
0.55
0.55
0.00%
0
0.00
May 28, 2026
0.58
0.80
0.43
0.55
0.55
0.00%
0
0.00
May 27, 2026
0.58
0.80
0.43
0.55
0.55
0.00%
0
0.00
May 26, 2026
0.58
0.80
0.43
0.55
0.55
+3.77%
39,233
9.02
May 22, 2026
0.53
0.53
0.53
0.53
0.53
+17.78%
750
0.17
May 21, 2026
0.58
0.58
0.45
0.45
0.45
-22.41%
17,600
3.99
May 20, 2026
0.58
0.58
0.58
0.58
0.58
0.00%
0
0.00
May 19, 2026
0.58
0.58
0.58
0.58
0.58
0.00%
4,799
1.10
May 15, 2026
0.54
0.58
0.54
0.58
0.58
+33.33%
4,530
1.05
May 14, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
May 13, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
May 12, 2026
0.44
0.44
0.44
0.44
0.44
-3.33%
4,500
1.06
May 11, 2026
0.40
0.45
0.40
0.45
0.45
+1.12%
9,016
2.17
May 08, 2026
0.45
0.45
0.45
0.45
0.45
-3.26%
6,000
1.39
May 07, 2026
0.40
0.48
0.40
0.46
0.46
0.00%
0
0.00
May 06, 2026
0.40
0.48
0.40
0.46
0.46
+9.52%
14,588
3.50
Rows:
50